タナベコンサルティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,345 | 1,346 | 1,305 | 1,331 | -14 | -1% | 4,400 |
| 2017/04/27 | 1,345 | 1,345 | 1,337 | 1,345 | +8 | +0.6% | 7,300 |
| 2017/04/26 | 1,336 | 1,342 | 1,336 | 1,337 | +1 | +0.1% | 3,000 |
| 2017/04/25 | 1,332 | 1,342 | 1,332 | 1,336 | +4 | +0.3% | 4,400 |
| 2017/04/24 | 1,335 | 1,343 | 1,331 | 1,332 | +1 | +0.1% | 3,300 |
| 2017/04/21 | 1,330 | 1,340 | 1,325 | 1,331 | +9 | +0.7% | 3,400 |
| 2017/04/20 | 1,317 | 1,325 | 1,317 | 1,322 | +5 | +0.4% | 2,400 |
| 2017/04/19 | 1,306 | 1,325 | 1,306 | 1,317 | +11 | +0.8% | 2,500 |
| 2017/04/18 | 1,303 | 1,317 | 1,303 | 1,306 | +3 | +0.2% | 2,500 |
| 2017/04/17 | 1,295 | 1,317 | 1,295 | 1,303 | +8 | +0.6% | 2,600 |
| 2017/04/14 | 1,300 | 1,301 | 1,281 | 1,295 | -11 | -0.8% | 6,500 |
| 2017/04/13 | 1,318 | 1,333 | 1,295 | 1,306 | -19 | -1.4% | 5,000 |
| 2017/04/12 | 1,331 | 1,331 | 1,320 | 1,325 | -6 | -0.5% | 3,000 |
| 2017/04/11 | 1,345 | 1,353 | 1,331 | 1,331 | -20 | -1.5% | 3,200 |
| 2017/04/10 | 1,367 | 1,367 | 1,337 | 1,351 | -6 | -0.4% | 1,700 |
| 2017/04/07 | 1,350 | 1,365 | 1,314 | 1,357 | +6 | +0.4% | 6,800 |
| 2017/04/06 | 1,365 | 1,365 | 1,350 | 1,351 | -22 | -1.6% | 3,200 |
| 2017/04/05 | 1,369 | 1,375 | 1,364 | 1,373 | +6 | +0.4% | 3,000 |
| 2017/04/04 | 1,365 | 1,372 | 1,352 | 1,367 | ±0 | ±0% | 3,800 |
| 2017/04/03 | 1,375 | 1,375 | 1,353 | 1,367 | +5 | +0.4% | 4,600 |
| 2017/03/31 | 1,378 | 1,379 | 1,360 | 1,362 | -16 | -1.2% | 5,700 |
| 2017/03/30 | 1,392 | 1,393 | 1,375 | 1,378 | -15 | -1.1% | 2,800 |
| 2017/03/29 | 1,359 | 1,405 | 1,350 | 1,393 | -36 | -2.5% | 14,700 |
| 2017/03/28 | 1,427 | 1,429 | 1,367 | 1,429 | +12 | +0.8% | 12,300 |
| 2017/03/27 | 1,421 | 1,421 | 1,409 | 1,417 | -4 | -0.3% | 9,600 |
| 2017/03/24 | 1,378 | 1,439 | 1,378 | 1,421 | +36 | +2.6% | 7,700 |
| 2017/03/23 | 1,406 | 1,416 | 1,361 | 1,385 | -31 | -2.2% | 8,500 |
| 2017/03/22 | 1,420 | 1,425 | 1,413 | 1,416 | -20 | -1.4% | 6,600 |
| 2017/03/21 | 1,440 | 1,440 | 1,426 | 1,436 | ±0 | ±0% | 5,200 |
| 2017/03/17 | 1,442 | 1,442 | 1,436 | 1,436 | -7 | -0.5% | 3,700 |
| 2017/03/16 | 1,429 | 1,443 | 1,429 | 1,443 | +7 | +0.5% | 4,400 |
| 2017/03/15 | 1,438 | 1,445 | 1,428 | 1,436 | -2 | -0.1% | 5,000 |
| 2017/03/14 | 1,432 | 1,441 | 1,428 | 1,438 | +6 | +0.4% | 4,900 |
| 2017/03/13 | 1,426 | 1,442 | 1,426 | 1,432 | +6 | +0.4% | 4,900 |
| 2017/03/10 | 1,422 | 1,440 | 1,414 | 1,426 | +12 | +0.8% | 14,000 |
| 2017/03/09 | 1,405 | 1,430 | 1,391 | 1,414 | +4 | +0.3% | 11,300 |
| 2017/03/08 | 1,411 | 1,413 | 1,402 | 1,410 | +6 | +0.4% | 3,100 |
| 2017/03/07 | 1,396 | 1,413 | 1,396 | 1,404 | +8 | +0.6% | 9,300 |
| 2017/03/06 | 1,393 | 1,399 | 1,390 | 1,396 | +9 | +0.6% | 6,000 |
| 2017/03/03 | 1,396 | 1,398 | 1,386 | 1,387 | -7 | -0.5% | 4,100 |
| 2017/03/02 | 1,385 | 1,395 | 1,385 | 1,394 | +7 | +0.5% | 5,100 |
| 2017/03/01 | 1,362 | 1,389 | 1,362 | 1,387 | -2 | -0.1% | 2,200 |
| 2017/02/28 | 1,394 | 1,394 | 1,389 | 1,389 | -4 | -0.3% | 1,500 |
| 2017/02/27 | 1,396 | 1,396 | 1,380 | 1,393 | -3 | -0.2% | 6,600 |
| 2017/02/24 | 1,400 | 1,400 | 1,393 | 1,396 | -1 | -0.1% | 4,500 |
| 2017/02/23 | 1,394 | 1,400 | 1,394 | 1,397 | +3 | +0.2% | 2,300 |
| 2017/02/22 | 1,399 | 1,403 | 1,394 | 1,394 | -2 | -0.1% | 4,200 |
| 2017/02/21 | 1,377 | 1,400 | 1,377 | 1,396 | +1 | +0.1% | 3,600 |
| 2017/02/20 | 1,375 | 1,395 | 1,375 | 1,395 | +30 | +2.2% | 8,000 |
| 2017/02/17 | 1,349 | 1,367 | 1,348 | 1,365 | +16 | +1.2% | 5,100 |
2001～
2050
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「タナベコンサル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| タナベコンサル | 75,500円 | +10.0% | +13.3% | 3.44% | 23.00倍 | 2.31倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ＩＮＦＯＲＩＣＨ | 266,500円 | +46.2% | +25.1% | 0.00% | 11.00倍 | 4.88倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| ポート | 183,400円 | +27.5% | +17.7% | 0.65% | 10.64倍 | 2.84倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| アドベンチャ | 319,000円 | +4.5% | +38.9% | 0.63% | 18.25倍 | 2.04倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| 日本スキー | 53,000円 | +23.4% | +33.5% | 0.66% | 16.63倍 | 3.32倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム
